ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,070.55
      1.20%
      US Tech 100
      17,100.00
      2.07%
      Dow Jones
      38,503.69
      0.69%
      Brent Oil
      87.485
      -0.09%
      Bitcoin
      66,683.14
      0.43%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Body and Mind Inc (QB) (BMMJ)

      7. Body and Mind Inc (QB) (BMMJ) Historical

      BMMJ Body and Mind Inc (QB)

      0.0665
      -0.008 (-10.74%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      BMMJ Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.0665 -0.008 -10.74% 0.0597 0.07 0.0595 219,250
      Apr 22 2024 0.0745 -0.0015 -1.97% 0.07 0.0775 0.0578 4,620
      Apr 19 2024 0.076 0.0132 21.02% 0.078 0.078 0.06 35,450
      Apr 18 2024 0.0628 -0.0172 -21.50% 0.0629 0.07945 0.0628 63,355
      Apr 17 2024 0.08 0.0154 23.84% 0.0676 0.08 0.06535 53,420
      Apr 16 2024 0.0646 -0.003 -4.44% 0.06124 0.0676 0.06032 176,625
      Apr 15 2024 0.0676 -0.00635 -8.59% 0.074 0.0752 0.0421 450,792
      Apr 12 2024 0.07395 -0.00105 -1.40% 0.0793 0.0793 0.07 70,352
      Apr 11 2024 0.075 0.00 0.00% 0.0708 0.078375 0.07062 101,850
      Apr 10 2024 0.075 0.007 10.29% 0.07735 0.07735 0.0725 20,418
      Apr 09 2024 0.068 -0.0105 -13.38% 0.0685 0.08345 0.06675 103,220
      Apr 08 2024 0.0785 0.0053 7.24% 0.0785 0.0785 0.0785 769
      Apr 05 2024 0.0732 -0.0133 -15.38% 0.07822 0.085 0.0732 2,500
      Apr 04 2024 0.0865 0.0009 1.05% 0.07985 0.0865 0.075 287,214
      Apr 03 2024 0.0856 0.01955 29.60% 0.0631 0.0856 0.0631 121,213
      Apr 02 2024 0.06605 -0.00605 -8.39% 0.0885 0.0885 0.06605 33,548
      Apr 01 2024 0.0721 -0.0009 -1.23% 0.07825 0.087 0.0721 3,810
      Mar 28 2024 0.073 -0.015 -17.05% 0.072957 0.0891 0.0665 147,475
      Mar 27 2024 0.088 0.00 0.00% 0.079 0.088 0.07 24,025
      Mar 26 2024 0.088 -0.006 -6.38% 0.0805 0.088 0.079 94,950
      Mar 25 2024 0.094 -0.001 -1.05% 0.076 0.094 0.076 33,137
      Mar 22 2024 0.095 0.007 7.95% 0.0826 0.095 0.075 172,050
      Mar 21 2024 0.088 -0.001 -1.12% 0.0785 0.089 0.0747 296,500
      Mar 20 2024 0.089 0.0066 8.01% 0.0824 0.089 0.0818 116,450
      Mar 19 2024 0.0824 0.0119 16.88% 0.06984 0.0824 0.0657 252,910
      Mar 18 2024 0.0705 -0.0065 -8.44% 0.0594 0.0787 0.0594 131,075
      Mar 15 2024 0.077 -0.001 -1.28% 0.06895 0.077 0.06 119,675
      Mar 14 2024 0.078 0.00225 2.97% 0.0701 0.078 0.065 143,641
      Mar 13 2024 0.07575 -0.00655 -7.96% 0.07736 0.0823 0.0726 218,510
      Mar 12 2024 0.0823 0.00595 7.79% 0.0705 0.0823 0.0705 60,000
      Mar 11 2024 0.07635 -0.00315 -3.96% 0.0809 0.0822 0.07615 153,594
      Mar 08 2024 0.0795 0.0065 8.90% 0.068 0.0795 0.065 202,800
      Mar 07 2024 0.073 0.003 4.29% 0.079 0.084 0.07 56,726
      Mar 06 2024 0.07 0.005 7.69% 0.0764 0.0764 0.07 2,200
      Mar 05 2024 0.065 -0.019 -22.62% 0.0592 0.078 0.0592 81,609
      Mar 04 2024 0.084 0.014 20.00% 0.06455 0.084 0.0592 137,197
      Mar 01 2024 0.07 0.00435 6.63% 0.06648 0.07 0.0591 17,185
      Feb 29 2024 0.06565 -0.01275 -16.26% 0.07 0.0733 0.06455 49,655
      Feb 28 2024 0.0784 0.00875 12.56% 0.0696 0.0784 0.0696 13,900
      Feb 27 2024 0.06965 -0.00285 -3.93% 0.0784 0.084 0.06965 10,700
      Feb 26 2024 0.0725 0.00215 3.06% 0.0585 0.084 0.0585 16,064
      Feb 23 2024 0.07035 -0.00237 -3.26% 0.07035 0.07035 0.07035 236
      Feb 22 2024 0.07272 -0.00928 -11.32% 0.073 0.084 0.0704 218,552
      Feb 21 2024 0.082 0.0035 4.46% 0.07755 0.084 0.0774 13,500
      Feb 20 2024 0.0785 -0.0005 -0.63% 0.0751 0.079 0.0751 29,725
      Feb 16 2024 0.079 -0.0032 -3.89% 0.0832 0.0832 0.0779 29,000
      Feb 15 2024 0.0822 -0.0018 -2.14% 0.084 0.084 0.0822 20,000
      Feb 14 2024 0.084 -0.002 -2.33% 0.078 0.086 0.07 18,100
      Feb 13 2024 0.086 -0.001 -1.15% 0.086 0.086 0.0776 64,849
      Feb 12 2024 0.087 0.00075 0.87% 0.087 0.087 0.0831 22,600
      Feb 09 2024 0.08625 0.00175 2.07% 0.0848 0.089 0.08 34,801
      Feb 08 2024 0.0845 -0.0035 -3.98% 0.0848 0.088 0.084 11,213
      Feb 07 2024 0.088 0.003 3.53% 0.089 0.089 0.0755 2,600
      Feb 06 2024 0.085 -0.0025 -2.86% 0.0701 0.089 0.0701 389,118
      Feb 05 2024 0.0875 -0.0015 -1.69% 0.089 0.089 0.08 13,120
      Feb 02 2024 0.089 0.006 7.23% 0.089 0.089 0.07706 92,216
      Feb 01 2024 0.083 -0.0045 -5.14% 0.0746 0.0875 0.07395 61,950
      Jan 31 2024 0.0875 0.0125 16.67% 0.0875 0.0875 0.0875 110
      Jan 30 2024 0.075 -0.0082 -9.86% 0.089 0.089 0.07112 1,420
      Jan 29 2024 0.0832 -0.0058 -6.52% 0.089 0.089 0.07086 15,311
      Jan 26 2024 0.089 0.006 7.23% 0.0795 0.089 0.079 11,823
      Jan 25 2024 0.083 0.0013 1.59% 0.083 0.089 0.0695 3,600

      Your Recent History

      USOTC
      BMMJ
      Body and Mind (QB)
      Delayed Upgrade Clock